Dongkuk Holdings Co.,Ltd. (KRX:001230)
South Korea · Delayed Price · Currency is KRW 1,881.00
+55.00 (3.01%)
At close: Aug 7, 2026
Dongkuk Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,834.00 | 1,910.00 | 1,826.00 | 1,881.00 | 1,881.00 | 3.01% | 566,926 |
| Aug 6, 2026 | 1,742.00 | 1,853.00 | 1,740.00 | 1,826.00 | 1,826.00 | 3.93% | 460,107 |
| Aug 5, 2026 | 1,714.00 | 1,775.00 | 1,714.00 | 1,757.00 | 1,757.00 | 2.63% | 354,341 |
| Aug 4, 2026 | 1,694.00 | 1,728.00 | 1,681.00 | 1,712.00 | 1,712.00 | 1.06% | 561,670 |
| Aug 3, 2026 | 1,702.00 | 1,761.00 | 1,683.00 | 1,694.00 | 1,694.00 | -2.19% | 310,507 |
| Jul 31, 2026 | 1,724.00 | 1,735.00 | 1,670.00 | 1,732.00 | 1,732.00 | 3.77% | 356,062 |
| Jul 30, 2026 | 1,602.00 | 1,697.00 | 1,602.00 | 1,669.00 | 1,669.00 | 1.52% | 277,230 |
| Jul 29, 2026 | 1,660.00 | 1,735.00 | 1,600.00 | 1,644.00 | 1,644.00 | -2.03% | 569,945 |
| Jul 28, 2026 | 1,731.00 | 1,767.00 | 1,660.00 | 1,678.00 | 1,678.00 | -5.41% | 341,298 |
| Jul 27, 2026 | 1,777.00 | 1,891.00 | 1,761.00 | 1,774.00 | 1,774.00 | 1.03% | 402,624 |
| Jul 24, 2026 | 1,705.00 | 1,870.00 | 1,692.00 | 1,756.00 | 1,756.00 | 2.03% | 636,000 |
| Jul 23, 2026 | 1,614.00 | 1,746.00 | 1,614.00 | 1,721.00 | 1,721.00 | 5.84% | 457,310 |
| Jul 22, 2026 | 1,622.00 | 1,676.00 | 1,620.00 | 1,626.00 | 1,626.00 | 0.25% | 477,949 |
| Jul 21, 2026 | 1,630.00 | 1,638.00 | 1,510.00 | 1,622.00 | 1,622.00 | -0.73% | 335,590 |
| Jul 20, 2026 | 1,716.00 | 1,716.00 | 1,622.00 | 1,634.00 | 1,634.00 | -3.77% | 413,986 |
| Jul 16, 2026 | 1,700.00 | 1,734.00 | 1,675.00 | 1,698.00 | 1,698.00 | -0.12% | 422,949 |
| Jul 15, 2026 | 1,690.00 | 1,739.00 | 1,685.00 | 1,700.00 | 1,700.00 | 1.67% | 494,738 |
| Jul 14, 2026 | 1,656.00 | 1,729.00 | 1,652.00 | 1,672.00 | 1,672.00 | -1.36% | 403,064 |
| Jul 13, 2026 | 1,715.00 | 1,769.00 | 1,676.00 | 1,695.00 | 1,695.00 | -2.42% | 362,030 |
| Jul 10, 2026 | 1,663.00 | 1,756.00 | 1,638.00 | 1,737.00 | 1,737.00 | 6.43% | 354,934 |
| Jul 9, 2026 | 1,666.00 | 1,684.00 | 1,618.00 | 1,632.00 | 1,632.00 | -2.63% | 453,266 |
| Jul 8, 2026 | 1,670.00 | 1,711.00 | 1,665.00 | 1,676.00 | 1,676.00 | -2.05% | 460,263 |
| Jul 7, 2026 | 1,681.00 | 1,715.00 | 1,642.00 | 1,711.00 | 1,711.00 | 0.65% | 649,457 |
| Jul 6, 2026 | 1,710.00 | 1,737.00 | 1,683.00 | 1,700.00 | 1,700.00 | -0.58% | 393,031 |
| Jul 3, 2026 | 1,714.00 | 1,717.00 | 1,644.00 | 1,710.00 | 1,710.00 | -0.23% | 547,279 |
| Jul 2, 2026 | 1,740.00 | 1,768.00 | 1,709.00 | 1,714.00 | 1,714.00 | -2.34% | 447,598 |
| Jul 1, 2026 | 1,751.00 | 1,778.00 | 1,722.00 | 1,755.00 | 1,755.00 | 0.23% | 543,310 |
| Jun 30, 2026 | 1,745.00 | 1,783.00 | 1,727.00 | 1,751.00 | 1,751.00 | 0.34% | 609,428 |
| Jun 29, 2026 | 1,692.00 | 1,755.00 | 1,666.00 | 1,745.00 | 1,745.00 | 4.37% | 582,076 |
| Jun 26, 2026 | 1,710.00 | 1,733.00 | 1,615.00 | 1,692.00 | 1,672.00 | -1.05% | 1,300,520 |
| Jun 25, 2026 | 1,803.00 | 1,829.00 | 1,710.00 | 1,710.00 | 1,689.79 | -4.79% | 747,006 |
| Jun 24, 2026 | 1,740.00 | 1,836.00 | 1,692.00 | 1,796.00 | 1,774.77 | 3.22% | 908,797 |
| Jun 23, 2026 | 1,828.00 | 1,849.00 | 1,718.00 | 1,740.00 | 1,719.43 | -4.97% | 871,263 |
| Jun 22, 2026 | 1,917.00 | 1,922.00 | 1,830.00 | 1,831.00 | 1,809.36 | -4.49% | 675,504 |
| Jun 19, 2026 | 2,015.00 | 2,020.00 | 1,858.00 | 1,917.00 | 1,894.34 | -4.86% | 910,654 |
| Jun 18, 2026 | 2,090.00 | 2,095.00 | 2,000.00 | 2,015.00 | 1,991.18 | -3.59% | 580,700 |
| Jun 17, 2026 | 2,055.00 | 2,235.00 | 2,010.00 | 2,090.00 | 2,065.30 | 3.47% | 1,380,278 |
| Jun 16, 2026 | 1,980.00 | 2,065.00 | 1,938.00 | 2,020.00 | 1,996.12 | 3.32% | 604,469 |
| Jun 15, 2026 | 1,865.00 | 1,991.00 | 1,865.00 | 1,955.00 | 1,931.89 | 5.90% | 925,693 |
| Jun 12, 2026 | 1,839.00 | 1,871.00 | 1,825.00 | 1,846.00 | 1,824.18 | 1.60% | 631,925 |
| Jun 11, 2026 | 1,800.00 | 1,850.00 | 1,733.00 | 1,817.00 | 1,795.52 | 0.78% | 546,297 |
| Jun 10, 2026 | 1,821.00 | 1,890.00 | 1,733.00 | 1,803.00 | 1,781.69 | -1.37% | 1,107,725 |
| Jun 9, 2026 | 1,826.00 | 1,930.00 | 1,772.00 | 1,828.00 | 1,806.39 | 7.47% | 1,150,257 |
| Jun 8, 2026 | 1,743.00 | 1,812.00 | 1,609.00 | 1,701.00 | 1,680.89 | -6.49% | 761,711 |
| Jun 5, 2026 | 1,780.00 | 1,835.00 | 1,677.00 | 1,819.00 | 1,797.50 | 2.19% | 976,661 |
| Jun 4, 2026 | 1,730.00 | 1,797.00 | 1,640.00 | 1,780.00 | 1,758.96 | 0.96% | 1,491,256 |
| Jun 2, 2026 | 1,730.00 | 1,895.00 | 1,588.00 | 1,763.00 | 1,742.16 | 1.32% | 2,440,407 |
| Jun 1, 2026 | 2,040.00 | 2,040.00 | 1,682.00 | 1,740.00 | 1,719.43 | -15.12% | 4,940,887 |
| May 29, 2026 | 2,545.00 | 2,545.00 | 1,972.00 | 2,050.00 | 2,025.77 | -10.09% | 5,264,709 |
| Apr 23, 2026 | 2,238.00 | 2,298.00 | 2,164.00 | 2,280.00 | 2,253.05 | 2.33% | 855,375 |